Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	24.32	24.48	24.25	24.37	26,100	+0.06(+0.25%)
Apr 28, 2005	24.08	24.38	23.99	24.31	14,300	+0.12(+0.50%)
Apr 27, 2005	24.01	24.30	24.01	24.19	15,500	-0.33(-1.35%)
Apr 26, 2005	24.51	24.57	24.44	24.52	10,600	+0.01(+0.04%)
Apr 25, 2005	24.45	24.60	24.35	24.51	19,300	+0.08(+0.33%)
Apr 22, 2005	24.30	24.43	24.21	24.43	8,200	+0.13(+0.53%)
Apr 21, 2005	24.35	24.35	24.15	24.30	11,700	-0.15(-0.61%)
Apr 20, 2005	24.35	24.45	24.20	24.45	10,000	+0.04(+0.16%)
Apr 19, 2005	24.20	24.41	24.13	24.41	16,700	+0.13(+0.54%)
Apr 18, 2005	24.15	24.29	24.15	24.28	24,800	+0.13(+0.54%)
Apr 15, 2005	24.16	24.28	24.11	24.15	13,700	-0.12(-0.49%)
Apr 14, 2005	24.25	24.35	24.15	24.27	30,600	+0.12(+0.50%)
Apr 13, 2005	23.97	24.18	23.96	24.15	25,200	+0.15(+0.62%)
Apr 12, 2005	24.05	24.11	23.90	24.00	18,700	+0.02(+0.08%)
Apr 11, 2005	23.91	24.09	23.86	23.98	13,600	+0.00(+0.00%)
Apr 08, 2005	23.81	24.00	23.81	23.98	15,100	+0.17(+0.71%)
Apr 07, 2005	23.83	23.89	23.80	23.81	16,000	+0.05(+0.21%)
Apr 06, 2005	23.80	23.83	23.73	23.76	23,400	+0.06(+0.25%)
Apr 05, 2005	23.78	23.78	23.65	23.70	14,000	+0.00(+0.00%)
Apr 04, 2005	23.60	23.79	23.56	23.70	22,900	+0.13(+0.55%)
Apr 01, 2005	23.67	23.77	23.54	23.57	15,500	-0.10(-0.42%)
Mar 31, 2005	23.61	23.67	23.52	23.67	21,000	+0.02(+0.08%)
Mar 30, 2005	23.75	23.90	23.56	23.65	21,700	-0.18(-0.76%)
Mar 29, 2005	23.70	23.92	23.69	23.83	20,800	+0.05(+0.21%)
Mar 28, 2005	23.79	23.98	23.56	23.78	19,800	+0.14(+0.59%)
Mar 24, 2005	23.82	23.95	23.57	23.64	32,300	-0.24(-1.01%)
Mar 23, 2005	24.15	24.19	23.70	23.88	27,400	-0.32(-1.32%)
Mar 22, 2005	24.27	24.43	24.20	24.20	19,500	-0.12(-0.49%)
Mar 21, 2005	24.60	24.60	24.30	24.32	18,500	-0.22(-0.90%)
Mar 18, 2005	24.50	24.60	24.49	24.54	9,100	-0.08(-0.32%)
Mar 17, 2005	24.60	24.62	24.49	24.62	9,300	+0.02(+0.08%)
Mar 16, 2005	24.50	24.60	24.40	24.60	15,600	+0.10(+0.41%)
Mar 15, 2005	24.56	24.60	24.50	24.50	15,300	-0.05(-0.20%)
Mar 14, 2005	24.66	24.68	24.50	24.55	22,400	-0.09(-0.37%)
Mar 11, 2005	24.64	24.64	24.51	24.64	18,500	+0.06(+0.24%)
Mar 10, 2005	24.51	24.64	24.51	24.58	35,500	+0.05(+0.19%)
Mar 09, 2005	24.65	24.67	24.51	24.53	18,200	-0.15(-0.59%)
Mar 08, 2005	24.82	24.88	24.66	24.68	19,900	-0.09(-0.36%)
Mar 07, 2005	24.89	24.90	24.77	24.77	15,200	-0.12(-0.48%)
Mar 04, 2005	24.85	24.90	24.76	24.89	14,000	+0.16(+0.65%)
Mar 03, 2005	24.71	24.81	24.71	24.73	9,800	-0.07(-0.28%)
Mar 02, 2005	24.89	24.90	24.80	24.80	13,000	+0.00(+0.00%)
Mar 01, 2005	24.84	24.90	24.75	24.80	20,100	+0.05(+0.20%)
Feb 28, 2005	24.81	24.85	24.74	24.75	10,400	-0.08(-0.32%)
Feb 25, 2005	24.92	24.94	24.70	24.83	11,700	-0.02(-0.08%)
Feb 24, 2005	24.77	24.97	24.77	24.85	14,600	+0.14(+0.57%)
Feb 23, 2005	24.68	24.81	24.64	24.71	27,600	-0.01(-0.04%)
Feb 22, 2005	24.72	24.74	24.68	24.72	15,300	-0.07(-0.28%)
Feb 18, 2005	24.77	24.84	24.70	24.79	28,100	+0.01(+0.04%)
Feb 17, 2005	24.85	24.90	24.76	24.78	25,800	-0.02(-0.08%)
Feb 16, 2005	24.82	24.90	24.80	24.80	13,400	-0.09(-0.36%)
Feb 15, 2005	24.80	24.90	24.76	24.89	25,700	-0.03(-0.12%)
Feb 14, 2005	24.86	24.98	24.86	24.92	11,400	+0.03(+0.12%)
Feb 11, 2005	24.75	24.95	24.75	24.89	14,500	+0.12(+0.48%)
Feb 10, 2005	24.80	24.95	24.76	24.77	25,100	-0.13(-0.52%)
Feb 09, 2005	24.91	24.94	24.79	24.90	15,800	+0.05(+0.20%)
Feb 08, 2005	24.84	24.95	24.78	24.85	19,500	+0.05(+0.20%)
Feb 07, 2005	24.87	24.88	24.78	24.80	6,100	-0.08(-0.32%)
Feb 04, 2005	24.74	24.90	24.71	24.88	34,700	+0.18(+0.73%)
Feb 03, 2005	24.72	24.79	24.69	24.70	15,600	-0.05(-0.20%)
Feb 02, 2005	24.80	24.80	24.70	24.75	12,300	-0.05(-0.20%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.